KissMeData/189330/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	203400	425206640	11950	11950	11950	11950	358
3	20240112	203300	425206640	11950	11950	11950	11950	0
4	20240112	203200	425206640	11950	11950	11950	11950	0
5	20240112	203100	425206640	11950	11950	11950	11950	0
6	20240112	203000	425206640	11950	11950	11950	11950	0
7	20240112	202900	425206640	11950	11950	11950	11950	0
8	20240112	202800	425206640	11950	11950	11950	11950	0
9	20240112	202700	425206640	11950	11950	11950	11950	0
10	20240112	202600	425206640	11950	11950	11950	11950	0
11	20240112	202500	425206640	11950	11950	11950	11950	0
12	20240112	202400	425206640	11950	11950	11950	11950	0
13	20240112	202300	425206640	11950	11950	11950	11950	0
14	20240112	202200	425206640	11950	11950	11950	11950	0
15	20240112	202100	425206640	11950	11950	11950	11950	0
16	20240112	202000	425206640	11950	11950	11950	11950	0
17	20240112	201900	425206640	11950	11950	11950	11950	0
18	20240112	201800	425206640	11950	11950	11950	11950	0
19	20240112	201700	425206640	11950	11950	11950	11950	0
20	20240112	201600	425206640	11950	11950	11950	11950	0
21	20240112	201500	425206640	11950	11950	11950	11950	0
22	20240112	201400	425206640	11950	11950	11950	11950	0
23	20240112	201300	425206640	11950	11950	11950	11950	0
24	20240112	201200	425206640	11950	11950	11950	11950	0
25	20240112	201100	425206640	11950	11950	11950	11950	0
26	20240112	201000	425206640	11950	11950	11950	11950	0
27	20240112	200900	425206640	11950	11950	11950	11950	0
28	20240112	200800	425206640	11950	11950	11950	11950	0
29	20240112	200700	425206640	11950	11950	11950	11950	0
30	20240112	200600	425206640	11950	11950	11950	11950	0
31	20240112	200500	425206640	11950	11950	11950	11950	0
32	20240112	200400	425206640	11950	11950	11950	11950	358
33	20240112	200300	425206640	11950	11950	11950	11950	0
34	20240112	200200	425206640	11950	11950	11950	11950	0
35	20240112	200100	425206640	11950	11950	11950	11950	0
36	20240112	200000	425206640	11950	11950	11950	11950	0
37	20240112	195900	425206640	11950	11950	11950	11950	0
38	20240112	195800	425206640	11950	11950	11950	11950	0
39	20240112	195700	425206640	11950	11950	11950	11950	0
40	20240112	195600	425206640	11950	11950	11950	11950	0
41	20240112	195500	425206640	11950	11950	11950	11950	0
42	20240112	195400	425206640	11950	11950	11950	11950	0
43	20240112	195300	425206640	11950	11950	11950	11950	0
44	20240112	195200	425206640	11950	11950	11950	11950	0
45	20240112	195100	425206640	11950	11950	11950	11950	0
46	20240112	195000	425206640	11950	11950	11950	11950	0
47	20240112	194900	425206640	11950	11950	11950	11950	0
48	20240112	194800	425206640	11950	11950	11950	11950	0
49	20240112	194700	425206640	11950	11950	11950	11950	0
50	20240112	194600	425206640	11950	11950	11950	11950	0
51	20240112	194500	425206640	11950	11950	11950	11950	0
52	20240112	194400	425206640	11950	11950	11950	11950	0
53	20240112	194300	425206640	11950	11950	11950	11950	0
54	20240112	194200	425206640	11950	11950	11950	11950	0
55	20240112	194100	425206640	11950	11950	11950	11950	0
56	20240112	194000	425206640	11950	11950	11950	11950	0
57	20240112	193900	425206640	11950	11950	11950	11950	0
58	20240112	193800	425206640	11950	11950	11950	11950	0
59	20240112	193700	425206640	11950	11950	11950	11950	0
60	20240112	193600	425206640	11950	11950	11950	11950	0
61	20240112	193500	425206640	11950	11950	11950	11950	0
62	20240112	193400	425206640	11950	11950	11950	11950	358
63	20240112	193300	425206640	11950	11950	11950	11950	0
64	20240112	193200	425206640	11950	11950	11950	11950	0
65	20240112	193100	425206640	11950	11950	11950	11950	0
66	20240112	193000	425206640	11950	11950	11950	11950	0
67	20240112	192900	425206640	11950	11950	11950	11950	0
68	20240112	192800	425206640	11950	11950	11950	11950	0
69	20240112	192700	425206640	11950	11950	11950	11950	0
70	20240112	192600	425206640	11950	11950	11950	11950	0
71	20240112	192500	425206640	11950	11950	11950	11950	0
72	20240112	192400	425206640	11950	11950	11950	11950	0
73	20240112	192300	425206640	11950	11950	11950	11950	0
74	20240112	192200	425206640	11950	11950	11950	11950	0
75	20240112	192100	425206640	11950	11950	11950	11950	0
76	20240112	192000	425206640	11950	11950	11950	11950	0
77	20240112	191900	425206640	11950	11950	11950	11950	0
78	20240112	191800	425206640	11950	11950	11950	11950	0
79	20240112	191700	425206640	11950	11950	11950	11950	0
80	20240112	191600	425206640	11950	11950	11950	11950	0
81	20240112	191500	425206640	11950	11950	11950	11950	0
82	20240112	191400	425206640	11950	11950	11950	11950	0
83	20240112	191300	425206640	11950	11950	11950	11950	0
84	20240112	191200	425206640	11950	11950	11950	11950	0
85	20240112	191100	425206640	11950	11950	11950	11950	0
86	20240112	191000	425206640	11950	11950	11950	11950	0
87	20240112	190900	425206640	11950	11950	11950	11950	0
88	20240112	190800	425206640	11950	11950	11950	11950	0
89	20240112	190700	425206640	11950	11950	11950	11950	0
90	20240112	190600	425206640	11950	11950	11950	11950	0
91	20240112	190500	425206640	11950	11950	11950	11950	0
92	20240112	190400	425206640	11950	11950	11950	11950	358
93	20240112	190300	425206640	11950	11950	11950	11950	0
94	20240112	190200	425206640	11950	11950	11950	11950	0
95	20240112	190100	425206640	11950	11950	11950	11950	0
96	20240112	190000	425206640	11950	11950	11950	11950	0
97	20240112	185900	425206640	11950	11950	11950	11950	0
98	20240112	185800	425206640	11950	11950	11950	11950	0
99	20240112	185700	425206640	11950	11950	11950	11950	0
100	20240112	185600	425206640	11950	11950	11950	11950	0
101	20240112	185500	425206640	11950	11950	11950	11950	0
102	20240112	185400	425206640	11950	11950	11950	11950	0
103	20240112	185300	425206640	11950	11950	11950	11950	0
104	20240112	185200	425206640	11950	11950	11950	11950	0
105	20240112	185100	425206640	11950	11950	11950	11950	0
106	20240112	185000	425206640	11950	11950	11950	11950	0
107	20240112	184900	425206640	11950	11950	11950	11950	0
108	20240112	184800	425206640	11950	11950	11950	11950	0
109	20240112	184700	425206640	11950	11950	11950	11950	0
110	20240112	184600	425206640	11950	11950	11950	11950	0
111	20240112	184500	425206640	11950	11950	11950	11950	0
112	20240112	184400	425206640	11950	11950	11950	11950	0
113	20240112	184300	425206640	11950	11950	11950	11950	0
114	20240112	184200	425206640	11950	11950	11950	11950	0
115	20240112	184100	425206640	11950	11950	11950	11950	0
116	20240112	184000	425206640	11950	11950	11950	11950	0
117	20240112	183900	425206640	11950	11950	11950	11950	0
118	20240112	183800	425206640	11950	11950	11950	11950	0
119	20240112	183700	425206640	11950	11950	11950	11950	0
120	20240112	183600	425206640	11950	11950	11950	11950	0
121	20240112	183500	425206640	11950	11950	11950	11950	0
122	20240112	183400	425206640	11950	11950	11950	11950	358
123	20240112	183300	425206640	11950	11950	11950	11950	0
124	20240112	183200	425206640	11950	11950	11950	11950	0
125	20240112	183100	425206640	11950	11950	11950	11950	0
126	20240112	183000	425206640	11950	11950	11950	11950	0
127	20240112	182900	425206640	11950	11950	11950	11950	0
128	20240112	182800	425206640	11950	11950	11950	11950	0
129	20240112	182700	425206640	11950	11950	11950	11950	0
130	20240112	182600	425206640	11950	11950	11950	11950	0
131	20240112	182500	425206640	11950	11950	11950	11950	0
132	20240112	182400	425206640	11950	11950	11950	11950	0
133	20240112	182300	425206640	11950	11950	11950	11950	0
134	20240112	182200	425206640	11950	11950	11950	11950	0
135	20240112	182100	425206640	11950	11950	11950	11950	0
136	20240112	182000	425206640	11950	11950	11950	11950	0
137	20240112	181900	425206640	11950	11950	11950	11950	0
138	20240112	181800	425206640	11950	11950	11950	11950	0
139	20240112	181700	425206640	11950	11950	11950	11950	0
140	20240112	181600	425206640	11950	11950	11950	11950	0
141	20240112	181500	425206640	11950	11950	11950	11950	0
142	20240112	181400	425206640	11950	11950	11950	11950	0
143	20240112	181300	425206640	11950	11950	11950	11950	0
144	20240112	181200	425206640	11950	11950	11950	11950	0
145	20240112	181100	425206640	11950	11950	11950	11950	0
146	20240112	181000	425206640	11950	11950	11950	11950	0
147	20240112	180900	425206640	11950	11950	11950	11950	0
148	20240112	180800	425206640	11950	11950	11950	11950	0
149	20240112	180700	425206640	11950	11950	11950	11950	0
150	20240112	180600	425206640	11950	11950	11950	11950	0
151	20240112	180500	425206640	11950	11950	11950	11950	0
152	20240112	180400	425206640	11950	11950	11950	11950	358
153	20240112	180300	425206640	11950	11950	11950	11950	0
154	20240112	180200	425206640	11950	11950	11950	11950	0
155	20240112	180100	425206640	11950	11950	11950	11950	0
156	20240112	180000	425206640	11950	11950	11950	11950	0
157	20240112	175900	425206640	11950	11950	11950	11950	0
158	20240112	175800	425206640	11950	11950	11950	11950	0
159	20240112	175700	425206640	11950	11950	11950	11950	0
160	20240112	175600	425206640	11950	11950	11950	11950	0
161	20240112	175500	425206640	11950	11950	11950	11950	0
162	20240112	175400	425206640	11950	11950	11950	11950	0
163	20240112	175300	425206640	11950	11950	11950	11950	0
164	20240112	175200	425206640	11950	11950	11950	11950	0
165	20240112	175100	425206640	11950	11950	11950	11950	0
166	20240112	175000	425206640	11950	11950	11950	11950	0
167	20240112	174900	425206640	11950	11950	11950	11950	0
168	20240112	174800	425206640	11950	11950	11950	11950	0
169	20240112	174700	425206640	11950	11950	11950	11950	0
170	20240112	174600	425206640	11950	11950	11950	11950	0
171	20240112	174500	425206640	11950	11950	11950	11950	0
172	20240112	174400	425206640	11950	11950	11950	11950	0
173	20240112	174300	425206640	11950	11950	11950	11950	0
174	20240112	174200	425206640	11950	11950	11950	11950	0
175	20240112	174100	425206640	11950	11950	11950	11950	0
176	20240112	174000	425206640	11950	11950	11950	11950	0
177	20240112	173900	425206640	11950	11950	11950	11950	0
178	20240112	173800	425206640	11950	11950	11950	11950	0
179	20240112	173700	425206640	11950	11950	11950	11950	0
180	20240112	173600	425206640	11950	11950	11950	11950	0
181	20240112	173500	425206640	11950	11950	11950	11950	0
182	20240112	173400	425206640	11950	11950	11950	11950	358
183	20240112	173300	425206640	11950	11950	11950	11950	0
184	20240112	173200	425206640	11950	11950	11950	11950	0
185	20240112	173100	425206640	11950	11950	11950	11950	0
186	20240112	173000	425206640	11950	11950	11950	11950	0
187	20240112	172900	425206640	11950	11950	11950	11950	0
188	20240112	172800	425206640	11950	11950	11950	11950	0
189	20240112	172700	425206640	11950	11950	11950	11950	0
190	20240112	172600	425206640	11950	11950	11950	11950	0
191	20240112	172500	425206640	11950	11950	11950	11950	0
192	20240112	172400	425206640	11950	11950	11950	11950	0
193	20240112	172300	425206640	11950	11950	11950	11950	0
194	20240112	172200	425206640	11950	11950	11950	11950	0
195	20240112	172100	425206640	11950	11950	11950	11950	0
196	20240112	172000	425206640	11950	11950	11950	11950	0
197	20240112	171900	425206640	11950	11950	11950	11950	0
198	20240112	171800	425206640	11950	11950	11950	11950	0
199	20240112	171700	425206640	11950	11950	11950	11950	0
200	20240112	171600	425206640	11950	11950	11950	11950	0
201	20240112	171500	425206640	11950	11950	11950	11950	0
202	20240112	171400	425206640	11950	11950	11950	11950	0
203	20240112	171300	425206640	11950	11950	11950	11950	0
204	20240112	171200	425206640	11950	11950	11950	11950	0
205	20240112	171100	425206640	11950	11950	11950	11950	0
206	20240112	171000	425206640	11950	11950	11950	11950	0
207	20240112	170900	425206640	11950	11950	11950	11950	0
208	20240112	170800	425206640	11950	11950	11950	11950	0
209	20240112	170700	425206640	11950	11950	11950	11950	0
210	20240112	170600	425206640	11950	11950	11950	11950	0
211	20240112	170500	425206640	11950	11950	11950	11950	0
212	20240112	170400	425206640	11950	11950	11950	11950	358
213	20240112	170300	425206640	11950	11950	11950	11950	0
214	20240112	170200	425206640	11950	11950	11950	11950	0
215	20240112	170100	425206640	11950	11950	11950	11950	0
216	20240112	170000	425206640	11950	11950	11950	11950	0
217	20240112	165900	425206640	11950	11950	11950	11950	0
218	20240112	165800	425206640	11950	11950	11950	11950	0
219	20240112	165700	425206640	11950	11950	11950	11950	0
220	20240112	165600	425206640	11950	11950	11950	11950	0
221	20240112	165500	425206640	11950	11950	11950	11950	0
222	20240112	165400	425206640	11950	11950	11950	11950	0
223	20240112	165300	425206640	11950	11950	11950	11950	0
224	20240112	165200	425206640	11950	11950	11950	11950	0
225	20240112	165100	425206640	11950	11950	11950	11950	0
226	20240112	165000	425206640	11950	11950	11950	11950	0
227	20240112	164900	425206640	11950	11950	11950	11950	0
228	20240112	164800	425206640	11950	11950	11950	11950	0
229	20240112	164700	425206640	11950	11950	11950	11950	0
230	20240112	164600	425206640	11950	11950	11950	11950	0
231	20240112	164500	425206640	11950	11950	11950	11950	0
232	20240112	164400	425206640	11950	11950	11950	11950	0
233	20240112	164300	425206640	11950	11950	11950	11950	0
234	20240112	164200	425206640	11950	11950	11950	11950	0
235	20240112	164100	425206640	11950	11950	11950	11950	0
236	20240112	164000	425206640	11950	11950	11950	11950	0
237	20240112	163900	425206640	11950	11950	11950	11950	0
238	20240112	163800	425206640	11950	11950	11950	11950	0
239	20240112	163700	425206640	11950	11950	11950	11950	0
240	20240112	163600	425206640	11950	11950	11950	11950	0
241	20240112	163500	425206640	11950	11950	11950	11950	0
242	20240112	163400	425206640	11950	11950	11950	11950	358
243	20240112	163300	425206640	11950	11950	11950	11950	0
244	20240112	163200	425206640	11950	11950	11950	11950	0
245	20240112	163100	425206640	11950	11950	11950	11950	0
246	20240112	163000	425206640	11950	11950	11950	11950	0
247	20240112	162900	425206640	11950	11950	11950	11950	0
248	20240112	162800	425206640	11950	11950	11950	11950	0
249	20240112	162700	425206640	11950	11950	11950	11950	0
250	20240112	162600	425206640	11950	11950	11950	11950	0
251	20240112	162500	425206640	11950	11950	11950	11950	0
252	20240112	162400	425206640	11950	11950	11950	11950	0
253	20240112	162300	425206640	11950	11950	11950	11950	0
254	20240112	162200	425206640	11950	11950	11950	11950	0
255	20240112	162100	425206640	11950	11950	11950	11950	0
256	20240112	162000	425206640	11950	11950	11950	11950	0
257	20240112	161900	425206640	11950	11950	11950	11950	0
258	20240112	161800	425206640	11950	11950	11950	11950	0
259	20240112	161700	425206640	11950	11950	11950	11950	0
260	20240112	161600	425206640	11950	11950	11950	11950	0
261	20240112	161500	425206640	11950	11950	11950	11950	0
262	20240112	161400	425206640	11950	11950	11950	11950	0
263	20240112	161300	425206640	11950	11950	11950	11950	0
264	20240112	161200	425206640	11950	11950	11950	11950	0
265	20240112	161100	425206640	11950	11950	11950	11950	0
266	20240112	161000	425206640	11950	11950	11950	11950	0
267	20240112	160900	425206640	11950	11950	11950	11950	0
268	20240112	160800	425206640	11950	11950	11950	11950	0
269	20240112	160700	425206640	11950	11950	11950	11950	0
270	20240112	160600	425206640	11950	11950	11950	11950	0
271	20240112	160500	425206640	11950	11950	11950	11950	0
272	20240112	160400	425206640	11950	11950	11950	11950	358
273	20240112	160300	425206640	11950	11950	11950	11950	0
274	20240112	160200	425206640	11950	11950	11950	11950	0
275	20240112	160100	425206640	11950	11950	11950	11950	0
276	20240112	160000	425206640	11950	11950	11950	11950	0
277	20240112	155900	425206640	11950	11950	11950	11950	0
278	20240112	155800	425206640	11950	11950	11950	11950	0
279	20240112	155700	425206640	11950	11950	11950	11950	0
280	20240112	155600	425206640	11950	11950	11950	11950	0
281	20240112	155500	425206640	11950	11950	11950	11950	0
282	20240112	155400	425206640	11950	11950	11950	11950	0
283	20240112	155300	425206640	11950	11950	11950	11950	0
284	20240112	155200	425206640	11950	11950	11950	11950	0
285	20240112	155100	425206640	11950	11950	11950	11950	0
286	20240112	155000	425206640	11950	11950	11950	11950	0
287	20240112	154900	425206640	11950	11950	11950	11950	0
288	20240112	154800	425206640	11950	11950	11950	11950	0
289	20240112	154700	425206640	11950	11950	11950	11950	0
290	20240112	154600	425206640	11950	11950	11950	11950	0
291	20240112	154500	425206640	11950	11950	11950	11950	0
292	20240112	154400	425206640	11950	11950	11950	11950	0
293	20240112	154300	425206640	11950	11950	11950	11950	0
294	20240112	154200	425206640	11950	11950	11950	11950	0
295	20240112	154100	425206640	11950	11950	11950	11950	0
296	20240112	154000	425206640	11950	11950	11950	11950	0
297	20240112	153900	425206640	11950	11950	11950	11950	0
298	20240112	153800	425206640	11950	11950	11950	11950	0
299	20240112	153700	425206640	11950	11950	11950	11950	0
300	20240112	153600	425206640	11950	11950	11950	11950	0
301	20240112	153500	425206640	11950	11950	11950	11950	0
302	20240112	153400	425206640	11950	11950	11950	11950	358
303	20240112	153300	425206640	11950	11950	11950	11950	0
304	20240112	153200	425206640	11950	11950	11950	11950	0
305	20240112	153100	425206640	11950	11950	11950	11950	0
306	20240112	153000	425206640	11950	11950	11950	11950	358
307	20240112	152900	420928540	11960	11960	11960	11960	0
308	20240112	152800	420928540	11960	11960	11960	11960	0
309	20240112	152700	420928540	11960	11960	11960	11960	0
310	20240112	152600	420928540	11960	11960	11960	11960	0
311	20240112	152500	420928540	11960	11960	11960	11960	0
312	20240112	152400	420928540	11960	11960	11960	11960	0
313	20240112	152300	420928540	11960	11960	11960	11960	0
314	20240112	152200	420928540	11960	11960	11960	11960	0
315	20240112	152100	420928540	11960	11960	11960	11960	0
316	20240112	152000	420928540	11960	11960	11960	11960	0
317	20240112	151900	420928540	11960	11970	11970	11960	104
318	20240112	151800	419684580	11990	11990	11990	11990	1
319	20240112	151700	419672590	11980	11970	11980	11970	619
320	20240112	151600	412258090	11980	11980	11980	11980	83
321	20240112	151500	411263750	11980	11980	11980	11980	1
322	20240112	151400	411251770	11970	11970	11970	11970	0
323	20240112	151300	411251770	11970	11970	11970	11970	0
324	20240112	151200	411251770	11970	11970	11970	11970	129
325	20240112	151100	409707640	11970	11970	11970	11970	50
326	20240112	151000	409109140	11970	11970	11970	11970	32
327	20240112	150900	408726100	11980	11980	11980	11980	5
328	20240112	150800	408666200	11990	11980	11990	11970	46
329	20240112	150700	408115260	11990	11990	11990	11990	9
330	20240112	150600	408007350	12000	12000	12000	12000	0
331	20240112	150500	408007350	12000	11980	12000	11970	92
332	20240112	150400	406904630	12010	12010	12010	12010	0
333	20240112	150300	406904630	12010	11980	12010	11980	35
334	20240112	150200	406484430	11970	11970	11970	11970	0
335	20240112	150100	406484430	11970	11970	11970	11970	0
336	20240112	150000	406484430	11970	11970	11970	11970	0
337	20240112	145900	406484430	11970	11970	11970	11970	0
338	20240112	145800	406484430	11970	11970	11970	11970	0
339	20240112	145700	406484430	11970	11970	11970	11970	0
340	20240112	145600	406484430	11970	11970	11970	11970	1
341	20240112	145500	406472460	11970	11970	11970	11970	0
342	20240112	145400	406472460	11970	11970	11970	11970	0
343	20240112	145300	406472460	11970	11970	11970	11970	0
344	20240112	145200	406472460	11970	11970	11970	11970	0
345	20240112	145100	406472460	11970	11970	11970	11970	10
346	20240112	145000	406352760	11990	11990	11990	11990	90
347	20240112	144900	405273660	11990	11990	11990	11990	26
348	20240112	144800	404961920	11990	11990	11990	11990	0
349	20240112	144700	404961920	11990	11990	11990	11990	0
350	20240112	144600	404961920	11990	11990	11990	11990	38
351	20240112	144500	404506300	12030	12030	12030	12030	0
352	20240112	144400	404506300	12030	12030	12030	12030	0
353	20240112	144300	404506300	12030	12030	12030	12030	0
354	20240112	144200	404506300	12030	12030	12030	12030	100
355	20240112	144100	403303300	12030	12030	12030	12030	3
356	20240112	144000	403267210	12040	12040	12040	12040	0
357	20240112	143900	403267210	12040	12040	12040	12040	0
358	20240112	143800	403267210	12040	12040	12040	12040	0
359	20240112	143700	403267210	12040	12040	12040	12040	26
360	20240112	143600	402954170	12000	12000	12000	12000	0
361	20240112	143500	402954170	12000	12000	12000	12000	0
362	20240112	143400	402954170	12000	12000	12000	12000	50
363	20240112	143300	402354170	12000	12010	12010	12000	12
364	20240112	143200	402210160	12000	12000	12000	12000	0
365	20240112	143100	402210160	12000	12000	12000	12000	55
366	20240112	143000	401550160	12120	12120	12120	12120	0
367	20240112	142900	401550160	12120	12100	12120	12100	46
368	20240112	142800	400993450	12100	11990	12100	11990	135
369	20240112	142700	399362890	11970	11970	11970	11970	151
370	20240112	142600	397555420	11970	11970	11970	11970	0
371	20240112	142500	397555420	11970	11970	11970	11970	0
372	20240112	142400	397555420	11970	11970	11970	11970	11
373	20240112	142300	397423750	11970	11970	11970	11970	0
374	20240112	142200	397423750	11970	11970	11970	11970	0
375	20240112	142100	397423750	11970	11970	11970	11970	0
376	20240112	142000	397423750	11970	11960	11970	11960	102
377	20240112	141900	396203820	11960	11960	11960	11960	111
378	20240112	141800	394876260	11910	11910	11910	11910	100
379	20240112	141700	393685260	11910	11910	11910	11910	0
380	20240112	141600	393685260	11910	11910	11910	11910	150
381	20240112	141500	391898760	11910	11930	11930	11910	4
382	20240112	141400	391851090	11950	11950	11950	11950	0
383	20240112	141300	391851090	11950	11950	11950	11950	1
384	20240112	141200	391839140	11910	11910	11910	11910	0
385	20240112	141100	391839140	11910	11930	11930	11910	458
386	20240112	141000	386382580	11970	11960	11970	11920	409
387	20240112	140900	381496620	11970	11970	11970	11970	20
388	20240112	140800	381257220	11980	11980	11980	11980	1
389	20240112	140700	381245240	11980	11980	11980	11980	10
390	20240112	140600	381125440	11980	11980	11980	11980	1
391	20240112	140500	381113460	11980	11980	11980	11980	208
392	20240112	140400	378621620	11980	11980	11980	11980	0
393	20240112	140300	378621620	11980	11980	11980	11980	1
394	20240112	140200	378609640	11980	11980	11980	11970	317
395	20240112	140100	374815000	11990	11990	11990	11990	23
396	20240112	140000	374539230	11990	11990	11990	11990	0
397	20240112	135900	374539230	11990	11990	11990	11990	29
398	20240112	135800	374191520	12000	12000	12000	12000	0
399	20240112	135700	374191520	12000	12000	12000	12000	93
400	20240112	135600	373075520	12000	12010	12010	12000	2120
401	20240112	135500	347624370	12010	12010	12010	12010	196
402	20240112	135400	345270410	12010	12010	12010	12010	100
403	20240112	135300	344069410	12010	12010	12010	12010	30
404	20240112	135200	343709110	12010	12010	12010	12010	0
405	20240112	135100	343709110	12010	12020	12020	12010	71
406	20240112	135000	342855700	12020	12020	12020	12020	2
407	20240112	134900	342831660	12020	12020	12020	12020	7
408	20240112	134800	342747520	12020	12020	12020	12020	0
409	20240112	134700	342747520	12020	12020	12020	12020	159
410	20240112	134600	340836340	12030	12030	12030	12030	5
411	20240112	134500	340776190	12030	12040	12040	12030	274
412	20240112	134400	337477260	12050	12050	12050	12050	0
413	20240112	134300	337477260	12050	12050	12050	12050	2
414	20240112	134200	337453160	12050	12050	12050	12050	0
415	20240112	134100	337453160	12050	12050	12050	12050	9
416	20240112	134000	337344710	12050	12050	12050	12050	1
417	20240112	133900	337332660	12040	12040	12040	12040	0
418	20240112	133800	337332660	12040	12040	12040	12040	0
419	20240112	133700	337332660	12040	12040	12040	12040	0
420	20240112	133600	337332660	12040	12040	12040	12040	0
421	20240112	133500	337332660	12040	12040	12040	12040	13
422	20240112	133400	337176140	12040	12040	12040	12040	0
423	20240112	133300	337176140	12040	12040	12040	12040	0
424	20240112	133200	337176140	12040	12040	12040	12040	0
425	20240112	133100	337176140	12040	12040	12040	12040	0
426	20240112	133000	337176140	12040	12040	12040	12040	20
427	20240112	132900	336935340	12040	12040	12040	12040	9
428	20240112	132800	336826980	12040	12020	12040	12020	51
429	20240112	132700	336213940	12020	12020	12020	12020	100
430	20240112	132600	335011940	12020	12020	12020	12020	2
431	20240112	132500	334987900	12020	12020	12020	12020	0
432	20240112	132400	334987900	12020	12020	12020	12020	0
433	20240112	132300	334987900	12020	12020	12020	12020	0
434	20240112	132200	334987900	12020	12030	12030	12020	800
435	20240112	132100	325368120	12040	12040	12040	12040	1
436	20240112	132000	325356080	12030	12030	12030	12030	0
437	20240112	131900	325356080	12030	12040	12040	12030	213
438	20240112	131800	322793400	12040	12040	12040	12040	0
439	20240112	131700	322793400	12040	12040	12040	12040	5
440	20240112	131600	322733200	12040	12040	12040	12040	0
441	20240112	131500	322733200	12040	12040	12040	12040	0
442	20240112	131400	322733200	12040	12040	12040	12040	95
443	20240112	131300	321589400	12040	12060	12060	12040	482
444	20240112	131200	315781370	12090	12090	12090	12090	5
445	20240112	131100	315720920	12090	12100	12100	12090	154
446	20240112	131000	313858090	12110	12110	12110	12110	2
447	20240112	130900	313833870	12100	12100	12100	12100	0
448	20240112	130800	313833870	12100	12100	12100	12100	10
449	20240112	130700	313712870	12110	12100	12110	12100	12
450	20240112	130600	313567650	12100	12100	12100	12100	19
451	20240112	130500	313337750	12100	12100	12100	12100	0
452	20240112	130400	313337750	12100	12100	12100	12100	0
453	20240112	130300	313337750	12100	12100	12100	12100	0
454	20240112	130200	313337750	12100	12100	12100	12100	20
455	20240112	130100	313095750	12120	12120	12120	12120	0
456	20240112	130000	313095750	12120	12120	12120	12120	0
457	20240112	125900	313095750	12120	12120	12120	12120	0
458	20240112	125800	313095750	12120	12110	12120	12110	59
459	20240112	125700	312380680	12110	12110	12110	12110	0
460	20240112	125600	312380680	12110	12110	12110	12110	43
461	20240112	125500	311859950	12100	12100	12100	12100	163
462	20240112	125400	309887650	12090	12090	12090	12090	0
463	20240112	125300	309887650	12090	12090	12090	12090	7
464	20240112	125200	309803020	12100	12100	12100	12100	0
465	20240112	125100	309803020	12100	12100	12100	12100	31
466	20240112	125000	309427920	12100	12100	12100	12100	0
467	20240112	124900	309427920	12100	12100	12100	12100	10
468	20240112	124800	309306920	12110	12110	12110	12110	0
469	20240112	124700	309306920	12110	12110	12110	12110	0
470	20240112	124600	309306920	12110	12110	12110	12110	0
471	20240112	124500	309306920	12110	12110	12110	12110	0
472	20240112	124400	309306920	12110	12110	12110	12110	0
473	20240112	124300	309306920	12110	12050	12110	12050	30
474	20240112	124200	308944890	12050	12050	12050	12050	0
475	20240112	124100	308944890	12050	12050	12050	12050	0
476	20240112	124000	308944890	12050	12050	12050	12050	200
477	20240112	123900	306534890	12100	12100	12100	12100	0
478	20240112	123800	306534890	12100	12100	12100	12100	0
479	20240112	123700	306534890	12100	12100	12100	12100	289
480	20240112	123600	303037990	12080	12080	12080	12080	0
481	20240112	123500	303037990	12080	12080	12080	12080	57
482	20240112	123400	302349430	12050	12060	12080	12050	180
483	20240112	123300	300178310	12050	12050	12050	12050	0
484	20240112	123200	300178310	12050	12050	12050	12050	101
485	20240112	123100	298961260	12050	12050	12050	12050	0
486	20240112	123000	298961260	12050	12050	12050	12050	5
487	20240112	122900	298901010	12050	12050	12050	12050	0
488	20240112	122800	298901010	12050	12050	12050	12050	28
489	20240112	122700	298563610	12050	12050	12050	12050	5
490	20240112	122600	298503360	12080	12080	12080	12080	0
491	20240112	122500	298503360	12080	12080	12080	12080	0
492	20240112	122400	298503360	12080	12080	12080	12080	7
493	20240112	122300	298418800	12080	12080	12080	12080	0
494	20240112	122200	298418800	12080	12080	12080	12080	0
495	20240112	122100	298418800	12080	12080	12080	12080	1
496	20240112	122000	298406720	12050	12050	12050	12050	150
497	20240112	121900	296599220	12050	12050	12050	12050	13
498	20240112	121800	296442570	12090	12080	12090	12080	146
499	20240112	121700	294678580	12080	12080	12080	12080	0
500	20240112	121600	294678580	12080	12080	12080	12080	0
501	20240112	121500	294678580	12080	12080	12080	12080	0
502	20240112	121400	294678580	12080	12080	12080	12080	0
503	20240112	121300	294678580	12080	12080	12080	12080	0
504	20240112	121200	294678580	12080	12080	12080	12080	16
505	20240112	121100	294485300	12080	12080	12080	12080	0
506	20240112	121000	294485300	12080	12080	12080	12080	6
507	20240112	120900	294412820	12080	12080	12080	12080	7
508	20240112	120800	294328260	12080	12080	12080	12080	156
509	20240112	120700	292443780	12080	12080	12080	12080	32
510	20240112	120600	292057220	12080	12080	12080	12080	0
511	20240112	120500	292057220	12080	12080	12080	12080	0
512	20240112	120400	292057220	12080	12080	12080	12080	17
513	20240112	120300	291851860	12020	12030	12030	12020	300
514	20240112	120200	288242950	12080	12080	12080	12080	5
515	20240112	120100	288182550	12080	12080	12080	12080	0
516	20240112	120000	288182550	12080	12080	12080	12080	3
517	20240112	115900	288146310	12080	12080	12080	12080	0
518	20240112	115800	288146310	12080	12060	12080	12060	100
519	20240112	115700	286938410	12030	12030	12030	12030	0
520	20240112	115600	286938410	12030	12050	12050	12030	100
521	20240112	115500	285734710	12040	12040	12040	12040	0
522	20240112	115400	285734710	12040	12040	12040	12040	0
523	20240112	115300	285734710	12040	12040	12040	12040	0
524	20240112	115200	285734710	12040	12040	12040	12040	139
525	20240112	115100	284061150	12030	12030	12030	12030	0
526	20240112	115000	284061150	12030	12030	12030	12030	0
527	20240112	114900	284061150	12030	12030	12030	12030	0
528	20240112	114800	284061150	12030	12030	12030	12030	0
529	20240112	114700	284061150	12030	12030	12030	12030	0
530	20240112	114600	284061150	12030	12030	12030	12030	0
531	20240112	114500	284061150	12030	12050	12050	12030	200
532	20240112	114400	281652860	12030	12030	12030	12030	0
533	20240112	114300	281652860	12030	12030	12030	12030	0
534	20240112	114200	281652860	12030	12030	12030	12030	0
535	20240112	114100	281652860	12030	12030	12030	12030	0
536	20240112	114000	281652860	12030	12030	12030	12030	0
537	20240112	113900	281652860	12030	12030	12030	12030	0
538	20240112	113800	281652860	12030	12030	12030	12030	18
539	20240112	113700	281436320	12030	12030	12030	12030	0
540	20240112	113600	281436320	12030	12030	12030	12030	0
541	20240112	113500	281436320	12030	12030	12030	12030	0
542	20240112	113400	281436320	12030	12030	12030	12030	0
543	20240112	113300	281436320	12030	12030	12030	12030	0
544	20240112	113200	281436320	12030	12040	12040	12030	50
545	20240112	113100	280834580	12040	12040	12040	12040	0
546	20240112	113000	280834580	12040	12040	12040	12040	0
547	20240112	112900	280834580	12040	12040	12040	12040	0
548	20240112	112800	280834580	12040	12040	12040	12040	1
549	20240112	112700	280822540	12030	12030	12030	12030	0
550	20240112	112600	280822540	12030	12030	12030	12030	0
551	20240112	112500	280822540	12030	12030	12030	12030	0
552	20240112	112400	280822540	12030	12030	12030	12030	3
553	20240112	112300	280786450	12020	12020	12020	12020	0
554	20240112	112200	280786450	12020	12020	12020	12020	0
555	20240112	112100	280786450	12020	12030	12030	12020	50
556	20240112	112000	280185350	12080	12080	12080	12080	0
557	20240112	111900	280185350	12080	12080	12080	12080	0
558	20240112	111800	280185350	12080	12080	12080	12080	0
559	20240112	111700	280185350	12080	12080	12080	12080	1
560	20240112	111600	280173270	12090	12090	12090	12090	10
561	20240112	111500	280052370	12020	12020	12020	12020	0
562	20240112	111400	280052370	12020	12020	12020	12020	177
563	20240112	111300	277924830	12020	12060	12060	12020	550
564	20240112	111200	271304490	12060	12060	12060	12060	0
565	20240112	111100	271304490	12060	12060	12060	12060	0
566	20240112	111000	271304490	12060	12070	12070	12060	377
567	20240112	110900	266757770	12080	12080	12080	12080	18
568	20240112	110800	266540330	12080	12080	12080	12080	0
569	20240112	110700	266540330	12080	12080	12080	12080	0
570	20240112	110600	266540330	12080	12080	12080	12080	0
571	20240112	110500	266540330	12080	12080	12080	12080	0
572	20240112	110400	266540330	12080	12080	12080	12080	3
573	20240112	110300	266504090	12070	12070	12070	12070	13
574	20240112	110200	266347180	12040	12040	12040	12040	4
575	20240112	110100	266299020	12030	12030	12030	12030	4
576	20240112	110000	266250900	12030	12030	12030	12030	0
577	20240112	105900	266250900	12030	12030	12030	12030	0
578	20240112	105800	266250900	12030	12040	12040	12010	607
579	20240112	105700	258958150	12030	12040	12040	12030	40
580	20240112	105600	258476760	12030	12030	12030	12030	0
581	20240112	105500	258476760	12030	12060	12060	12030	610
582	20240112	105400	251131930	12040	12040	12040	12040	0
583	20240112	105300	251131930	12040	12040	12040	12040	0
584	20240112	105200	251131930	12040	12040	12040	12040	0
585	20240112	105100	251131930	12040	12040	12040	12040	9
586	20240112	105000	251023570	12090	12090	12090	12090	0
587	20240112	104900	251023570	12090	12090	12090	12090	0
588	20240112	104800	251023570	12090	12090	12090	12090	0
589	20240112	104700	251023570	12090	12040	12090	12030	897
590	20240112	104600	240223560	12040	12040	12040	12040	273
591	20240112	104500	236936640	12040	12040	12040	12040	0
592	20240112	104400	236936640	12040	12040	12040	12040	0
593	20240112	104300	236936640	12040	12040	12040	12040	0
594	20240112	104200	236936640	12040	12040	12040	12040	0
595	20240112	104100	236936640	12040	12040	12040	12040	0
596	20240112	104000	236936640	12040	12040	12040	12040	10
597	20240112	103900	236816240	12040	12040	12040	12040	0
598	20240112	103800	236816240	12040	12110	12110	12040	869
599	20240112	103700	226353340	12040	12040	12040	12040	20
600	20240112	103600	226112540	12040	12040	12040	12040	125
601	20240112	103500	224607540	12040	12040	12040	12040	47
602	20240112	103400	224041660	12040	12040	12040	12040	0
603	20240112	103300	224041660	12040	12040	12040	12040	11
604	20240112	103200	223909220	12040	12040	12040	12040	20
605	20240112	103100	223668420	12040	12080	12080	12040	1050
606	20240112	103000	211018770	12100	12100	12100	12100	1
607	20240112	102900	211006670	12100	12100	12100	12100	2
608	20240112	102800	210982470	12110	12110	12110	12110	0
609	20240112	102700	210982470	12110	12110	12110	12110	0
610	20240112	102600	210982470	12110	12110	12110	12110	0
611	20240112	102500	210982470	12110	12100	12110	12100	31
612	20240112	102400	210607260	12050	12050	12050	12050	5
613	20240112	102300	210547010	12050	12050	12050	12050	20
614	20240112	102200	210306010	12040	12040	12040	12040	0
615	20240112	102100	210306010	12040	12040	12040	12040	0
616	20240112	102000	210306010	12040	12040	12040	12040	0
617	20240112	101900	210306010	12040	12040	12040	12040	342
618	20240112	101800	206188330	12040	12040	12040	12040	0
619	20240112	101700	206188330	12040	12050	12050	12040	547
620	20240112	101600	199597100	12050	12050	12050	12050	0
621	20240112	101500	199597100	12050	12050	12050	12050	74
622	20240112	101400	198705400	12030	12030	12030	12030	0
623	20240112	101300	198705400	12030	12050	12140	12010	627
624	20240112	101200	191170030	12050	12050	12050	12050	33
625	20240112	101100	190772380	12060	12070	12070	12050	999
626	20240112	101000	178724750	12070	12070	12070	12070	2
627	20240112	100900	178700610	12050	12090	12090	12050	335
628	20240112	100800	174656950	12090	12090	12090	12090	0
629	20240112	100700	174656950	12090	12090	12090	12090	10
630	20240112	100600	174536050	12100	12140	12140	12100	226
631	20240112	100500	171793250	12140	12100	12140	12100	46
632	20240112	100400	171236610	12140	12140	12140	12140	0
633	20240112	100300	171236610	12140	12140	12140	12140	0
634	20240112	100200	171236610	12140	12140	12140	12140	2
635	20240112	100100	171212330	12080	12080	12080	12080	100
636	20240112	100000	170004330	12080	12080	12080	12080	1
637	20240112	095900	169992250	12080	12090	12090	12080	199
638	20240112	095800	167587690	12090	12090	12090	12090	0
639	20240112	095700	167587690	12090	12090	12090	12090	15
640	20240112	095600	167406340	12090	12090	12090	12090	200
641	20240112	095500	164988340	12140	12100	12140	12100	3
642	20240112	095400	164951960	12080	12080	12080	12080	51
643	20240112	095300	164335880	12080	12090	12090	12080	176
644	20240112	095200	162209330	12100	12090	12100	12090	146
645	20240112	095100	160444100	12090	12100	12100	12090	161
646	20240112	095000	158496560	12100	12120	12120	12100	648
647	20240112	094900	150650720	12140	12160	12160	12140	211
648	20240112	094800	148087900	12180	12180	12180	12180	0
649	20240112	094700	148087900	12180	12180	12180	12180	0
650	20240112	094600	148087900	12180	12180	12180	12180	0
651	20240112	094500	148087900	12180	12180	12180	12180	2
652	20240112	094400	148063540	12180	12180	12180	12180	0
653	20240112	094300	148063540	12180	12180	12180	12180	4
654	20240112	094200	148014820	12180	12180	12180	12180	0
655	20240112	094100	148014820	12180	12180	12180	12180	0
656	20240112	094000	148014820	12180	12140	12180	12140	43
657	20240112	093900	147491880	12140	12180	12180	12140	7
658	20240112	093800	147406860	12180	12120	12180	12120	486
659	20240112	093700	141499420	12130	12140	12140	12100	116
660	20240112	093600	140094790	12130	12150	12160	12130	2881
661	20240112	093500	105109600	12160	12170	12170	12160	309
662	20240112	093400	101351560	12170	12170	12170	12170	213
663	20240112	093300	98759350	12170	12170	12170	12170	70
664	20240112	093200	97907450	12170	12170	12170	12170	166
665	20240112	093100	95887230	12170	12180	12180	12170	71
666	20240112	093000	95023140	12200	12290	12290	12200	190
667	20240112	092900	92704240	12200	12280	12280	12170	119
668	20240112	092800	91252110	12290	12300	12300	12290	2
669	20240112	092700	91227520	12310	12310	12310	12310	0
670	20240112	092600	91227520	12310	12320	12320	12310	36
671	20240112	092500	90784050	12330	12330	12330	12330	3
672	20240112	092400	90747060	12330	12330	12330	12330	1
673	20240112	092300	90734730	12330	12320	12340	12320	248
674	20240112	092200	87676770	12290	12270	12300	12240	210
675	20240112	092100	85094040	12250	12290	12300	12250	107
676	20240112	092000	83779240	12280	12280	12280	12280	101
677	20240112	091900	82538960	12170	12170	12170	12170	10
678	20240112	091800	82417260	12170	12160	12170	12160	192
679	20240112	091700	80081240	12160	12200	12200	12160	281
680	20240112	091600	76654240	12150	12140	12150	12140	167
681	20240112	091500	74625200	12200	12150	12200	12150	180
682	20240112	091400	72430700	12150	12150	12150	12150	177
683	20240112	091300	70280150	12150	12150	12150	12150	69
684	20240112	091200	69441800	12150	12150	12150	12150	341
685	20240112	091100	65298650	12150	12150	12150	12150	2
686	20240112	091000	65274350	12200	12150	12200	12150	830
687	20240112	090900	55189350	12150	12150	12160	12150	972
688	20240112	090800	43379050	12150	12200	12200	12150	317
689	20240112	090700	39526790	12200	12210	12330	12200	344
690	20240112	090600	35326940	12210	12350	12350	12200	152
691	20240112	090500	33467740	12400	12440	12440	12360	973
692	20240112	090400	21416060	12450	12470	12470	12450	328
693	20240112	090300	17328590	12480	12490	12490	12480	829
694	20240112	090200	6982560	12590	12590	12590	12590	151
695	20240112	090100	5081470	12590	12590	12590	12590	1
696	20240112	090000	5068880	12490	12490	12490	12480	406